KissMeData/417010/price/prices-20240901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

2024-11-17 15:27:48 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161300	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11010	-80	5	-0.72	798171780	72342	101.19	11200	11200	10870	14410	7770	11090	11033.33	2.85	16849	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2172	42.51	4.23	12	0.37	259.00	2600.00	17800	20231030	-38.15	7660	20240806	43.73	16500	-33.27	20240625	7660	43.73	20240806	17800	-38.15	20231030	7660	43.73	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
3	20240930	151318	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11050	-40	5	-0.36	767658420	69571	97.31	11200	11200	10870	14410	7770	11090	11034.17	2.85	16993	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2180	42.66	4.25	12	0.35	259.00	2600.00	17800	20231030	-37.92	7660	20240806	44.26	16500	-33.03	20240625	7660	44.26	20240806	17800	-37.92	20231030	7660	44.26	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
4	20240930	141318	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11020	-70	5	-0.63	584462510	52946	74.06	11200	11200	10870	14410	7770	11090	11038.84	2.85	15570	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2174	42.55	4.24	12	0.27	259.00	2600.00	17800	20231030	-38.09	7660	20240806	43.86	16500	-33.21	20240625	7660	43.86	20240806	17800	-38.09	20231030	7660	43.86	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
5	20240930	131311	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11100	10	2	0.09	525622010	47605	66.59	11200	11200	10870	14410	7770	11090	11041.32	2.85	15772	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2189	42.86	4.27	12	0.24	259.00	2600.00	17800	20231030	-37.64	7660	20240806	44.91	16500	-32.73	20240625	7660	44.91	20240806	17800	-37.64	20231030	7660	44.91	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
6	20240930	121308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11080	-10	5	-0.09	506351020	45871	64.16	11200	11200	10870	14410	7770	11090	11038.59	2.85	15502	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2185	42.78	4.26	12	0.23	259.00	2600.00	17800	20231030	-37.75	7660	20240806	44.65	16500	-32.85	20240625	7660	44.65	20240806	17800	-37.75	20231030	7660	44.65	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
7	20240930	111304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11020	-70	5	-0.63	373267100	33874	47.38	11200	11200	10870	14410	7770	11090	11019.28	2.85	6831	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2174	42.55	4.24	12	0.17	259.00	2600.00	17800	20231030	-38.09	7660	20240806	43.86	16500	-33.21	20240625	7660	43.86	20240806	17800	-38.09	20231030	7660	43.86	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
8	20240930	101305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10940	-150	5	-1.35	237474250	21547	30.14	11200	11200	10870	14410	7770	11090	11021.22	2.85	3231	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2158	42.24	4.21	12	0.11	259.00	2600.00	17800	20231030	-38.54	7660	20240806	42.82	16500	-33.70	20240625	7660	42.82	20240806	17800	-38.54	20231030	7660	42.82	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
9	20240930	091208	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11120	30	2	0.27	66358680	5978	8.36	11200	11200	11020	14410	7770	11090	11100.48	2.85	2033	11416	11252	11136	10972	10856	11195	10915	99	3320	500	7760	10	1	19724328	2193	42.93	4.28	12	0.03	259.00	2600.00	17800	20231030	-37.53	7660	20240806	45.17	16500	-32.61	20240625	7660	45.17	20240806	17800	-37.53	20231030	7660	45.17	20240806	3.71	N	417010	500	98 억	562166	N	N	3	N	N
10	20240927	161306	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	-160	5	-1.42	782490820	70251	63.05	11300	11300	11020	14620	7880	11250	11138.52	2.83	-7879	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2187	42.82	4.27	12	0.36	259.00	2600.00	17800	20231030	-37.70	7660	20240806	44.78	16500	-32.79	20240625	7660	44.78	20240806	17800	-37.70	20231030	7660	44.78	20240806	3.60	N	417010	500	98 억	558503	N	N	3	N	N
11	20240927	151315	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11110	-140	5	-1.24	668963720	59994	53.84	11300	11300	11080	14620	7880	11250	11150.51	2.83	-8214	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2191	42.90	4.27	12	0.30	259.00	2600.00	17800	20231030	-37.58	7660	20240806	45.04	16500	-32.67	20240625	7660	45.04	20240806	17800	-37.58	20231030	7660	45.04	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
12	20240927	141326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11080	-170	5	-1.51	573565090	51398	46.13	11300	11300	11080	14620	7880	11250	11159.29	2.83	-7894	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2185	42.78	4.26	12	0.26	259.00	2600.00	17800	20231030	-37.75	7660	20240806	44.65	16500	-32.85	20240625	7660	44.65	20240806	17800	-37.75	20231030	7660	44.65	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
13	20240927	131309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11180	-70	5	-0.62	467057840	41819	37.53	11300	11300	11100	14620	7880	11250	11168.56	2.83	-7176	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2205	43.17	4.30	12	0.21	259.00	2600.00	17800	20231030	-37.19	7660	20240806	45.95	16500	-32.24	20240625	7660	45.95	20240806	17800	-37.19	20231030	7660	45.95	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
14	20240927	121307	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11190	-60	5	-0.53	423245390	37902	34.01	11300	11300	11100	14620	7880	11250	11166.84	2.83	-7049	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2207	43.20	4.30	12	0.19	259.00	2600.00	17800	20231030	-37.13	7660	20240806	46.08	16500	-32.18	20240625	7660	46.08	20240806	17800	-37.13	20231030	7660	46.08	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
15	20240927	111308	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11250	0	3	0.00	365403980	32748	29.39	11300	11300	11100	14620	7880	11250	11158.05	2.83	-4256	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2219	43.44	4.33	12	0.17	259.00	2600.00	17800	20231030	-36.80	7660	20240806	46.87	16500	-31.82	20240625	7660	46.87	20240806	17800	-36.80	20231030	7660	46.87	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
16	20240927	101309	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11170	-80	5	-0.71	267186910	23951	21.49	11300	11300	11100	14620	7880	11250	11155.56	2.83	-4246	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2203	43.13	4.30	12	0.12	259.00	2600.00	17800	20231030	-37.25	7660	20240806	45.82	16500	-32.30	20240625	7660	45.82	20240806	17800	-37.25	20231030	7660	45.82	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
17	20240927	091314	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11100	-150	5	-1.33	119279780	10679	9.58	11300	11300	11100	14620	7880	11250	11169.56	2.83	-4757	11476	11362	11186	11072	10896	11420	11130	99	3370	500	7870	10	1	19724328	2189	42.86	4.27	12	0.05	259.00	2600.00	17800	20231030	-37.64	7660	20240806	44.91	16500	-32.73	20240625	7660	44.91	20240806	17800	-37.64	20231030	7660	44.91	20240806	3.60	N	417010	500	98 억	558503	N	N	1	N	N
18	20240926	161249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11250	100	2	0.90	1217022200	109034	59.05	11110	11300	11010	14490	7810	11150	11161.19	2.83	-599	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2219	43.44	4.33	12	0.55	259.00	2600.00	18160	20230915	-38.05	7660	20240806	46.87	16500	-31.82	20240625	7660	46.87	20240806	17800	-36.80	20231030	7660	46.87	20240806	3.70	N	417010	500	98 억	558843	N	N	1	N	N
19	20240926	151257	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11240	90	2	0.81	1094076450	98126	53.14	11110	11240	11010	14490	7810	11150	11149.71	2.83	-1510	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2217	43.40	4.32	12	0.50	259.00	2600.00	18160	20230915	-38.11	7660	20240806	46.74	16500	-31.88	20240625	7660	46.74	20240806	17800	-36.85	20231030	7660	46.74	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
20	20240926	141305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11170	20	2	0.18	789491580	70895	38.39	11110	11230	11010	14490	7810	11150	11136.07	2.83	-9100	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2203	43.13	4.30	12	0.36	259.00	2600.00	18160	20230915	-38.49	7660	20240806	45.82	16500	-32.30	20240625	7660	45.82	20240806	17800	-37.25	20231030	7660	45.82	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
21	20240926	131244	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11120	-30	5	-0.27	627695100	56409	30.55	11110	11230	11010	14490	7810	11150	11127.57	2.83	-11996	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2193	42.93	4.28	12	0.29	259.00	2600.00	18160	20230915	-38.77	7660	20240806	45.17	16500	-32.61	20240625	7660	45.17	20240806	17800	-37.53	20231030	7660	45.17	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
22	20240926	121304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11150	0	3	0.00	573507830	51545	27.91	11110	11230	11010	14490	7810	11150	11126.35	2.83	-11984	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2199	43.05	4.29	12	0.26	259.00	2600.00	18160	20230915	-38.60	7660	20240806	45.56	16500	-32.42	20240625	7660	45.56	20240806	17800	-37.36	20231030	7660	45.56	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
23	20240926	111303	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11180	30	2	0.27	506265550	45520	24.65	11110	11230	11010	14490	7810	11150	11121.83	2.83	-10232	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2205	43.17	4.30	12	0.23	259.00	2600.00	18160	20230915	-38.44	7660	20240806	45.95	16500	-32.24	20240625	7660	45.95	20240806	17800	-37.19	20231030	7660	45.95	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
24	20240926	101305	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11200	50	2	0.45	348494770	31388	17.00	11110	11220	11010	14490	7810	11150	11102.80	2.83	-7167	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2209	43.24	4.31	12	0.16	259.00	2600.00	18160	20230915	-38.33	7660	20240806	46.21	16500	-32.12	20240625	7660	46.21	20240806	17800	-37.08	20231030	7660	46.21	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
25	20240926	091301	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11130	-20	5	-0.18	80952350	7286	3.95	11110	11180	11010	14490	7810	11150	11110.67	2.83	-649	11630	11390	11060	10820	10490	11510	10940	99	3340	500	7800	10	1	19724328	2195	42.97	4.28	12	0.04	259.00	2600.00	18160	20230915	-38.71	7660	20240806	45.30	16500	-32.55	20240625	7660	45.30	20240806	17800	-37.47	20231030	7660	45.30	20240806	3.70	N	417010	500	98 억	558843	N	N	0	N	N
26	20240925	161245	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11150	340	2	3.15	2011355250	182251	142.62	10760	11300	10730	14050	7570	10810	11036.03	2.83	-1596	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2199	43.05	4.29	12	0.92	259.00	2600.00	18160	20230915	-38.60	7660	20240806	45.56	16500	-32.42	20240625	7660	45.56	20240806	17800	-37.36	20231030	7660	45.56	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
27	20240925	151258	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11210	400	2	3.70	1935327400	175442	137.30	10760	11300	10730	14050	7570	10810	11031.15	2.83	-3458	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2211	43.28	4.31	12	0.89	259.00	2600.00	18160	20230915	-38.27	7660	20240806	46.34	16500	-32.06	20240625	7660	46.34	20240806	17800	-37.02	20231030	7660	46.34	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
28	20240925	141259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11200	390	2	3.61	1255832930	114595	89.68	10760	11230	10730	14050	7570	10810	10958.88	2.83	-6061	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2209	43.24	4.31	12	0.58	259.00	2600.00	18160	20230915	-38.33	7660	20240806	46.21	16500	-32.12	20240625	7660	46.21	20240806	17800	-37.08	20231030	7660	46.21	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
29	20240925	131251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	280	2	2.59	959987300	87937	68.82	10760	11220	10730	14050	7570	10810	10916.76	2.83	-7152	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2187	42.82	4.27	12	0.45	259.00	2600.00	18160	20230915	-38.93	7660	20240806	44.78	16500	-32.79	20240625	7660	44.78	20240806	17800	-37.70	20231030	7660	44.78	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
30	20240925	121259	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10880	70	2	0.65	563034230	51915	40.63	10760	10960	10730	14050	7570	10810	10845.31	2.83	-7535	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2146	42.01	4.18	12	0.26	259.00	2600.00	18160	20230915	-40.09	7660	20240806	42.04	16500	-34.06	20240625	7660	42.04	20240806	17800	-38.88	20231030	7660	42.04	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
31	20240925	111254	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10940	130	2	1.20	431809120	39877	31.21	10760	10950	10730	14050	7570	10810	10828.53	2.83	-4777	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2158	42.24	4.21	12	0.20	259.00	2600.00	18160	20230915	-39.76	7660	20240806	42.82	16500	-33.70	20240625	7660	42.82	20240806	17800	-38.54	20231030	7660	42.82	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
32	20240925	101251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10820	10	2	0.09	289430950	26785	20.96	10760	10920	10730	14050	7570	10810	10805.71	2.83	-1633	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2134	41.78	4.16	12	0.14	259.00	2600.00	18160	20230915	-40.42	7660	20240806	41.25	16500	-34.42	20240625	7660	41.25	20240806	17800	-39.21	20231030	7660	41.25	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
33	20240925	091304	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10770	-40	5	-0.37	83137830	7699	6.03	10760	10840	10760	14050	7570	10810	10798.52	2.83	-4310	11170	10990	10740	10560	10310	11080	10650	99	3240	500	7560	10	1	19724328	2124	41.58	4.14	12	0.04	259.00	2600.00	18160	20230915	-40.69	7660	20240806	40.60	16500	-34.73	20240625	7660	40.60	20240806	17800	-39.49	20231030	7660	40.60	20240806	3.71	N	417010	500	98 억	559160	N	N	5	N	N
34	20240924	161247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10810	260	2	2.46	1361845570	126234	92.80	10490	10920	10490	13710	7390	10550	10788.23	2.73	19036	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2132	41.74	4.16	12	0.64	259.00	2600.00	18400	20230913	-41.25	7660	20240806	41.12	16500	-34.48	20240625	7660	41.12	20240806	17800	-39.27	20231030	7660	41.12	20240806	3.63	N	417010	500	98 억	538994	N	N	5	N	N
35	20240924	151249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10770	220	2	2.09	1302005640	120694	88.73	10490	10920	10490	13710	7390	10550	10787.66	2.73	18490	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2124	41.58	4.14	12	0.61	259.00	2600.00	18400	20230913	-41.47	7660	20240806	40.60	16500	-34.73	20240625	7660	40.60	20240806	17800	-39.49	20231030	7660	40.60	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
36	20240924	141239	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10850	300	2	2.84	1175449250	108974	80.11	10490	10920	10490	13710	7390	10550	10786.51	2.73	12962	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2140	41.89	4.17	12	0.55	259.00	2600.00	18400	20230913	-41.03	7660	20240806	41.64	16500	-34.24	20240625	7660	41.64	20240806	17800	-39.04	20231030	7660	41.64	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
37	20240924	131248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10750	200	2	1.90	1058837170	98181	72.18	10490	10920	10490	13710	7390	10550	10784.54	2.73	8728	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2120	41.51	4.13	12	0.50	259.00	2600.00	18400	20230913	-41.58	7660	20240806	40.34	16500	-34.85	20240625	7660	40.34	20240806	17800	-39.61	20231030	7660	40.34	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
38	20240924	121243	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10890	340	2	3.22	939944790	87189	64.10	10490	10920	10490	13710	7390	10550	10780.54	2.73	11472	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2148	42.05	4.19	12	0.44	259.00	2600.00	18400	20230913	-40.82	7660	20240806	42.17	16500	-34.00	20240625	7660	42.17	20240806	17800	-38.82	20231030	7660	42.17	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
39	20240924	111251	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10760	210	2	1.99	740851920	68832	50.60	10490	10870	10490	13710	7390	10550	10763.19	2.73	10519	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2122	41.54	4.14	12	0.35	259.00	2600.00	18400	20230913	-41.52	7660	20240806	40.47	16500	-34.79	20240625	7660	40.47	20240806	17800	-39.55	20231030	7660	40.47	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
40	20240924	101249	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10750	200	2	1.90	589152790	54737	40.24	10490	10870	10490	13710	7390	10550	10763.34	2.73	14098	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2120	41.51	4.13	12	0.28	259.00	2600.00	18400	20230913	-41.58	7660	20240806	40.34	16500	-34.85	20240625	7660	40.34	20240806	17800	-39.61	20231030	7660	40.34	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
41	20240924	091252	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10850	300	2	2.84	251909280	23443	17.23	10490	10870	10490	13710	7390	10550	10745.61	2.73	10168	10976	10762	10596	10382	10216	10870	10490	99	3160	500	7380	10	1	19724328	2140	41.89	4.17	12	0.12	259.00	2600.00	18400	20230913	-41.03	7660	20240806	41.64	16500	-34.24	20240625	7660	41.64	20240806	17800	-39.04	20231030	7660	41.64	20240806	3.63	N	417010	500	98 억	538994	N	N	0	N	N
42	20240923	161242	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10550	70	2	0.67	1437711210	135239	133.41	10530	10810	10430	13620	7340	10480	10630.94	2.75	-3466	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2081	40.73	4.06	12	0.69	259.00	2600.00	19590	20230912	-46.15	7660	20240806	37.73	16500	-36.06	20240625	7660	37.73	20240806	17800	-40.73	20231030	7660	37.73	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
43	20240923	151247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10570	90	2	0.86	1374133190	129217	127.47	10530	10810	10430	13620	7340	10480	10634.32	2.75	-4762	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2085	40.81	4.07	12	0.66	259.00	2600.00	19590	20230912	-46.04	7660	20240806	37.99	16500	-35.94	20240625	7660	37.99	20240806	17800	-40.62	20231030	7660	37.99	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
44	20240923	141253	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10580	100	2	0.95	1280260660	120321	118.69	10530	10810	10430	13620	7340	10480	10640.39	2.75	-5204	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2087	40.85	4.07	12	0.61	259.00	2600.00	19590	20230912	-45.99	7660	20240806	38.12	16500	-35.88	20240625	7660	38.12	20240806	17800	-40.56	20231030	7660	38.12	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
45	20240923	131248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10620	140	2	1.34	1193618820	112138	110.62	10530	10810	10430	13620	7340	10480	10644.21	2.75	-9333	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2095	41.00	4.08	12	0.57	259.00	2600.00	19590	20230912	-45.79	7660	20240806	38.64	16500	-35.64	20240625	7660	38.64	20240806	17800	-40.34	20231030	7660	38.64	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
46	20240923	121250	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10590	110	2	1.05	1163589330	109310	107.83	10530	10810	10430	13620	7340	10480	10644.87	2.75	-10468	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2089	40.89	4.07	12	0.55	259.00	2600.00	19590	20230912	-45.94	7660	20240806	38.25	16500	-35.82	20240625	7660	38.25	20240806	17800	-40.51	20231030	7660	38.25	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
47	20240923	111247	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10590	110	2	1.05	1102835480	103560	102.16	10530	10810	10430	13620	7340	10480	10649.26	2.75	-10902	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2089	40.89	4.07	12	0.53	259.00	2600.00	19590	20230912	-45.94	7660	20240806	38.25	16500	-35.82	20240625	7660	38.25	20240806	17800	-40.51	20231030	7660	38.25	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
48	20240923	101246	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10620	140	2	1.34	892264510	83697	82.56	10530	10810	10430	13620	7340	10480	10660.67	2.75	-16082	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2095	41.00	4.08	12	0.42	259.00	2600.00	19590	20230912	-45.79	7660	20240806	38.64	16500	-35.64	20240625	7660	38.64	20240806	17800	-40.34	20231030	7660	38.64	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
49	20240923	091248	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10510	30	2	0.29	51665290	4928	4.86	10530	10530	10430	13620	7340	10480	10484.04	2.75	-484	10993	10736	10583	10326	10173	10660	10250	99	3140	500	7330	10	1	19724328	2073	40.58	4.04	12	0.02	259.00	2600.00	19590	20230912	-46.35	7660	20240806	37.21	16500	-36.30	20240625	7660	37.21	20240806	17800	-40.96	20231030	7660	37.21	20240806	3.57	N	417010	500	98 억	542418	N	N	0	N	N
50	20240913	161143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10750	400	2	3.86	12676261700	1124091	722.69	10390	11950	10350	13450	7250	10350	11277.18	2.84	-2370	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2120	41.51	4.13	12	5.70	259.00	2600.00	21500	20230907	-50.00	7660	20240806	40.34	16500	-34.85	20240625	7660	40.34	20240806	18400	-41.58	20230913	7660	40.34	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
51	20240913	151155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10850	500	2	4.83	12497796660	1107536	712.04	10390	11950	10350	13450	7250	10350	11284.33	2.84	-4447	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2140	41.89	4.17	12	5.62	259.00	2600.00	21500	20230907	-49.53	7660	20240806	41.64	16500	-34.24	20240625	7660	41.64	20240806	18400	-41.03	20230913	7660	41.64	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
52	20240913	141154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10970	620	2	5.99	11911255390	1053576	677.35	10390	11950	10350	13450	7250	10350	11305.55	2.84	-26234	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2164	42.36	4.22	12	5.34	259.00	2600.00	21500	20230907	-48.98	7660	20240806	43.21	16500	-33.52	20240625	7660	43.21	20240806	18400	-40.38	20230913	7660	43.21	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
53	20240913	131149	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11190	840	2	8.12	11420272920	1009201	648.82	10390	11950	10350	13450	7250	10350	11316.15	2.84	-28727	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2207	43.20	4.30	12	5.12	259.00	2600.00	21500	20230907	-47.95	7660	20240806	46.08	16500	-32.18	20240625	7660	46.08	20240806	18400	-39.18	20230913	7660	46.08	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
54	20240913	121150	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	790	2	7.63	10981127960	969849	623.52	10390	11950	10350	13450	7250	10350	11322.51	2.84	-32494	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2197	43.01	4.28	12	4.92	259.00	2600.00	21500	20230907	-48.19	7660	20240806	45.43	16500	-32.48	20240625	7660	45.43	20240806	18400	-39.46	20230913	7660	45.43	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
55	20240913	111154	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11550	1200	2	11.59	8554328730	756162	486.14	10390	11950	10350	13450	7250	10350	11312.83	2.84	-31934	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2278	44.59	4.44	12	3.83	259.00	2600.00	21500	20230907	-46.28	7660	20240806	50.78	16500	-30.00	20240625	7660	50.78	20240806	18400	-37.23	20230913	7660	50.78	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
56	20240913	101155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10490	140	2	1.35	796376910	75334	48.43	10390	10720	10350	13450	7250	10350	10571.28	2.84	-17201	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2069	40.50	4.03	12	0.38	259.00	2600.00	21500	20230907	-51.21	7660	20240806	36.95	16500	-36.42	20240625	7660	36.95	20240806	18400	-42.99	20230913	7660	36.95	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
57	20240913	091159	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	130	2	1.26	111391740	10613	6.82	10390	10570	10350	13450	7250	10350	10495.78	2.84	-2257	10883	10616	10463	10196	10043	10750	10330	99	3100	500	7240	10	1	19724328	2067	40.46	4.03	12	0.05	259.00	2600.00	21500	20230907	-51.26	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	18400	-43.04	20230913	7660	36.81	20240806	3.52	N	417010	500	98 억	560561	N	N	0	N	N
58	20240912	161133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10350	110	2	1.07	1615462170	154226	145.92	10310	10730	10310	13310	7170	10240	10474.74	2.82	4399	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2041	39.96	3.98	12	0.78	259.00	2600.00	23450	20230906	-55.86	7660	20240806	35.12	16500	-37.27	20240625	7660	35.12	20240806	19590	-47.17	20230912	7660	35.12	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
59	20240912	151148	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	210	2	2.05	1509065120	143983	136.23	10310	10730	10310	13310	7170	10240	10480.87	2.82	3631	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2061	40.35	4.02	12	0.73	259.00	2600.00	23450	20230906	-55.44	7660	20240806	36.42	16500	-36.67	20240625	7660	36.42	20240806	19590	-46.66	20230912	7660	36.42	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
60	20240912	141155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10450	210	2	2.05	1405266670	134051	126.83	10310	10730	10310	13310	7170	10240	10483.09	2.82	-41	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2061	40.35	4.02	12	0.68	259.00	2600.00	23450	20230906	-55.44	7660	20240806	36.42	16500	-36.67	20240625	7660	36.42	20240806	19590	-46.66	20230912	7660	36.42	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
61	20240912	131143	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10420	180	2	1.76	1361741940	129878	122.88	10310	10730	10310	13310	7170	10240	10484.79	2.82	1034	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2055	40.23	4.01	12	0.66	259.00	2600.00	23450	20230906	-55.57	7660	20240806	36.03	16500	-36.85	20240625	7660	36.03	20240806	19590	-46.81	20230912	7660	36.03	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
62	20240912	121141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10390	150	2	1.46	1269320260	120991	114.48	10310	10730	10310	13310	7170	10240	10491.04	2.82	3527	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2049	40.12	4.00	12	0.61	259.00	2600.00	23450	20230906	-55.69	7660	20240806	35.64	16500	-37.03	20240625	7660	35.64	20240806	19590	-46.96	20230912	7660	35.64	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
63	20240912	111141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10410	170	2	1.66	1197989520	114132	107.99	10310	10730	10310	13310	7170	10240	10496.54	2.82	3333	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2053	40.19	4.00	12	0.58	259.00	2600.00	23450	20230906	-55.61	7660	20240806	35.90	16500	-36.91	20240625	7660	35.90	20240806	19590	-46.86	20230912	7660	35.90	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
64	20240912	101144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	140	2	1.37	1056059310	100535	95.12	10310	10730	10310	13310	7170	10240	10504.41	2.82	418	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2047	40.08	3.99	12	0.51	259.00	2600.00	23450	20230906	-55.74	7660	20240806	35.51	16500	-37.09	20240625	7660	35.51	20240806	19590	-47.01	20230912	7660	35.51	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
65	20240912	091145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10490	250	2	2.44	251148360	24118	22.82	10310	10530	10310	13310	7170	10240	10413.36	2.82	10447	10666	10452	10256	10042	9846	10560	10150	99	3070	500	7160	10	1	19724328	2069	40.50	4.03	12	0.12	259.00	2600.00	23450	20230906	-55.27	7660	20240806	36.95	16500	-36.42	20240625	7660	36.95	20240806	19590	-46.45	20230912	7660	36.95	20240806	3.58	N	417010	500	98 억	556113	N	N	0	N	N
66	20240911	161121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10240	220	2	2.20	1075958450	105003	53.30	10060	10470	10060	13020	7020	10020	10246.93	2.72	20530	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2020	39.54	3.94	12	0.53	259.00	2600.00	23450	20230906	-56.33	7660	20240806	33.68	16500	-37.94	20240625	7660	33.68	20240806	20500	-50.05	20230911	7660	33.68	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
67	20240911	151126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10140	120	2	1.20	981873470	95806	48.63	10060	10470	10060	13020	7020	10020	10248.56	2.72	14764	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2000	39.15	3.90	12	0.49	259.00	2600.00	23450	20230906	-56.76	7660	20240806	32.38	16500	-38.55	20240625	7660	32.38	20240806	20500	-50.54	20230911	7660	32.38	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
68	20240911	141130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10260	240	2	2.40	765487720	74510	37.82	10060	10470	10060	13020	7020	10020	10273.62	2.72	9432	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2024	39.61	3.95	12	0.38	259.00	2600.00	23450	20230906	-56.25	7660	20240806	33.94	16500	-37.82	20240625	7660	33.94	20240806	20500	-49.95	20230911	7660	33.94	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
69	20240911	131125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10230	210	2	2.10	666186790	64796	32.89	10060	10470	10060	13020	7020	10020	10281.29	2.72	8368	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2018	39.50	3.93	12	0.33	259.00	2600.00	23450	20230906	-56.38	7660	20240806	33.55	16500	-38.00	20240625	7660	33.55	20240806	20500	-50.10	20230911	7660	33.55	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
70	20240911	121129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10230	210	2	2.10	622552930	60530	30.72	10060	10470	10060	13020	7020	10020	10285.03	2.72	8912	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2018	39.50	3.93	12	0.31	259.00	2600.00	23450	20230906	-56.38	7660	20240806	33.55	16500	-38.00	20240625	7660	33.55	20240806	20500	-50.10	20230911	7660	33.55	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
71	20240911	111119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10200	180	2	1.80	571506960	55551	28.20	10060	10470	10060	13020	7020	10020	10287.97	2.72	7985	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2012	39.38	3.92	12	0.28	259.00	2600.00	23450	20230906	-56.50	7660	20240806	33.16	16500	-38.18	20240625	7660	33.16	20240806	20500	-50.24	20230911	7660	33.16	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
72	20240911	101113	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10350	330	2	3.29	383357450	37142	18.85	10060	10470	10060	13020	7020	10020	10321.40	2.72	11517	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2041	39.96	3.98	12	0.19	259.00	2600.00	23450	20230906	-55.86	7660	20240806	35.12	16500	-37.27	20240625	7660	35.12	20240806	20500	-49.51	20230911	7660	35.12	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
73	20240911	091131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10300	280	2	2.79	151077960	14757	7.49	10060	10410	10060	13020	7020	10020	10237.71	2.72	5350	11086	10552	10286	9752	9486	10420	9620	99	3000	500	7010	10	1	19724328	2032	39.77	3.96	12	0.07	259.00	2600.00	23450	20230906	-56.08	7660	20240806	34.46	16500	-37.58	20240625	7660	34.46	20240806	20500	-49.76	20230911	7660	34.46	20240806	3.63	N	417010	500	98 억	535603	N	N	0	N	N
74	20240910	161116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10020	-410	5	-3.93	2015458190	193340	124.58	10500	10820	10020	13550	7310	10430	10424.65	2.68	7473	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	1976	38.69	3.85	12	0.98	259.00	2600.00	23450	20230906	-57.27	7660	20240806	30.81	16500	-39.27	20240625	7660	30.81	20240806	20500	-51.12	20230911	7660	30.81	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
75	20240910	151130	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10100	-330	5	-3.16	1829192660	174850	112.66	10500	10820	10100	13550	7310	10430	10461.50	2.68	748	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	1992	39.00	3.88	12	0.89	259.00	2600.00	23450	20230906	-56.93	7660	20240806	31.85	16500	-38.79	20240625	7660	31.85	20240806	20500	-50.73	20230911	7660	31.85	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
76	20240910	141120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10260	-170	5	-1.63	1554028600	147773	95.22	10500	10820	10200	13550	7310	10430	10516.32	2.68	-10105	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2024	39.61	3.95	12	0.75	259.00	2600.00	23450	20230906	-56.25	7660	20240806	33.94	16500	-37.82	20240625	7660	33.94	20240806	20500	-49.95	20230911	7660	33.94	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
77	20240910	131122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10380	-50	5	-0.48	1354750600	128371	82.71	10500	10820	10340	13550	7310	10430	10553.40	2.68	-11059	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2047	40.08	3.99	12	0.65	259.00	2600.00	23450	20230906	-55.74	7660	20240806	35.51	16500	-37.09	20240625	7660	35.51	20240806	20500	-49.37	20230911	7660	35.51	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
78	20240910	121119	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10470	40	2	0.38	1186011320	112135	72.25	10500	10820	10400	13550	7310	10430	10576.64	2.68	-10076	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2065	40.42	4.03	12	0.57	259.00	2600.00	23450	20230906	-55.35	7660	20240806	36.68	16500	-36.55	20240625	7660	36.68	20240806	20500	-48.93	20230911	7660	36.68	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
79	20240910	111117	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10550	120	2	1.15	1083099130	102302	65.92	10500	10820	10400	13550	7310	10430	10587.27	2.68	-10506	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2081	40.73	4.06	12	0.52	259.00	2600.00	23450	20230906	-55.01	7660	20240806	37.73	16500	-36.06	20240625	7660	37.73	20240806	20500	-48.54	20230911	7660	37.73	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
80	20240910	101122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10550	120	2	1.15	942362890	89020	57.36	10500	10820	10400	13550	7310	10430	10585.97	2.68	-9662	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2081	40.73	4.06	12	0.45	259.00	2600.00	23450	20230906	-55.01	7660	20240806	37.73	16500	-36.06	20240625	7660	37.73	20240806	20500	-48.54	20230911	7660	37.73	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
81	20240910	091118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10570	140	2	1.34	141967880	13446	8.66	10500	10650	10460	13550	7310	10430	10558.37	2.68	-2025	11010	10720	10560	10270	10110	10640	10190	99	3120	500	7300	10	1	19724328	2085	40.81	4.07	12	0.07	259.00	2600.00	23450	20230906	-54.93	7660	20240806	37.99	16500	-35.94	20240625	7660	37.99	20240806	20500	-48.44	20230911	7660	37.99	20240806	3.75	N	417010	500	98 억	528329	N	N	0	N	N
82	20240909	161056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10430	-380	5	-3.52	1571256780	149522	21.20	10510	10850	10400	14050	7570	10810	10508.67	2.64	7723	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2057	40.27	4.01	12	0.76	259.00	2600.00	23450	20230906	-55.52	7660	20240806	36.16	16500	-36.79	20240625	7660	36.16	20240806	20500	-49.12	20230911	7660	36.16	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
83	20240909	151110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10530	-280	5	-2.59	1397870500	132933	18.85	10510	10850	10400	14050	7570	10810	10515.60	2.64	4529	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2077	40.66	4.05	12	0.67	259.00	2600.00	23450	20230906	-55.10	7660	20240806	37.47	16500	-36.18	20240625	7660	37.47	20240806	20500	-48.63	20230911	7660	37.47	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
84	20240909	141109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10570	-240	5	-2.22	1231128650	117076	16.60	10510	10850	10400	14050	7570	10810	10515.64	2.64	6776	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2085	40.81	4.07	12	0.59	259.00	2600.00	23450	20230906	-54.93	7660	20240806	37.99	16500	-35.94	20240625	7660	37.99	20240806	20500	-48.44	20230911	7660	37.99	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
85	20240909	131107	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10460	-350	5	-3.24	1042845000	99195	14.06	10510	10850	10400	14050	7570	10810	10513.08	2.64	5415	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2063	40.39	4.02	12	0.50	259.00	2600.00	23450	20230906	-55.39	7660	20240806	36.55	16500	-36.61	20240625	7660	36.55	20240806	20500	-48.98	20230911	7660	36.55	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
86	20240909	121102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-330	5	-3.05	918641560	87327	12.38	10510	10850	10400	14050	7570	10810	10519.56	2.64	4522	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2067	40.46	4.03	12	0.44	259.00	2600.00	23450	20230906	-55.31	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	20500	-48.88	20230911	7660	36.81	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
87	20240909	111103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-330	5	-3.05	808600620	76838	10.89	10510	10850	10400	14050	7570	10810	10523.45	2.64	4229	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2067	40.46	4.03	12	0.39	259.00	2600.00	23450	20230906	-55.31	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	20500	-48.88	20230911	7660	36.81	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
88	20240909	101105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10480	-330	5	-3.05	652173600	61878	8.77	10510	10850	10420	14050	7570	10810	10539.67	2.64	5797	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2067	40.46	4.03	12	0.31	259.00	2600.00	23450	20230906	-55.31	7660	20240806	36.81	16500	-36.48	20240625	7660	36.81	20240806	20500	-48.88	20230911	7660	36.81	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
89	20240909	091059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10640	-170	5	-1.57	297140260	28215	4.00	10510	10780	10460	14050	7570	10810	10531.29	2.64	11860	13463	12136	11473	10146	9483	11805	9815	99	3240	500	7560	10	1	19724328	2099	41.08	4.09	12	0.14	259.00	2600.00	23450	20230906	-54.63	7660	20240806	38.90	16500	-35.52	20240625	7660	38.90	20240806	20500	-48.10	20230911	7660	38.90	20240806	3.73	N	417010	500	98 억	521614	N	N	0	N	N
90	20240906	161044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10810	-970	5	-8.23	8380050800	701771	168.16	12450	12800	10810	15310	8250	11780	11943.17	2.81	-33066	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2132	41.74	4.16	12	3.56	259.00	2600.00	23450	20230906	-53.90	7660	20240806	41.12	16500	-34.48	20240625	7660	41.12	20240806	23450	-53.90	20230906	7660	41.12	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
91	20240906	151102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10930	-850	5	-7.22	7907541320	658240	157.73	12450	12800	10930	15310	8250	11780	12013.19	2.81	-37705	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2156	42.20	4.20	12	3.34	259.00	2600.00	23450	20230906	-53.39	7660	20240806	42.69	16500	-33.76	20240625	7660	42.69	20240806	23450	-53.39	20230906	7660	42.69	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
92	20240906	141112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	-640	5	-5.43	7367839760	609402	146.03	12450	12800	11100	15310	8250	11780	12090.33	2.81	-37083	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2197	43.01	4.28	12	3.09	259.00	2600.00	23450	20230906	-52.49	7660	20240806	45.43	16500	-32.48	20240625	7660	45.43	20240806	23450	-52.49	20230906	7660	45.43	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
93	20240906	131104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11140	-640	5	-5.43	7137843500	588790	141.09	12450	12800	11130	15310	8250	11780	12122.96	2.81	-36386	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2197	43.01	4.28	12	2.99	259.00	2600.00	23450	20230906	-52.49	7660	20240806	45.43	16500	-32.48	20240625	7660	45.43	20240806	23450	-52.49	20230906	7660	45.43	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
94	20240906	121104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11580	-200	5	-1.70	6714373450	551047	132.05	12450	12800	11210	15310	8250	11780	12184.83	2.81	-32743	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2284	44.71	4.45	12	2.79	259.00	2600.00	23450	20230906	-50.62	7660	20240806	51.17	16500	-29.82	20240625	7660	51.17	20240806	23450	-50.62	20230906	7660	51.17	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
95	20240906	111104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11440	-340	5	-2.89	6117368620	498583	119.47	12450	12800	11430	15310	8250	11780	12269.61	2.81	-34452	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2256	44.17	4.40	12	2.53	259.00	2600.00	23450	20230906	-51.22	7660	20240806	49.35	16500	-30.67	20240625	7660	49.35	20240806	23450	-51.22	20230906	7660	49.35	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
96	20240906	101059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	350	2	2.97	5035442860	406862	97.49	12450	12800	11990	15310	8250	11780	12376.44	2.81	-27077	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2393	46.83	4.67	12	2.06	259.00	2600.00	23450	20230906	-48.27	7660	20240806	58.36	16500	-26.48	20240625	7660	58.36	20240806	23450	-48.27	20230906	7660	58.36	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
97	20240906	091103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12320	540	2	4.58	3179530490	254168	60.91	12450	12800	12250	15310	8250	11780	12509.85	2.81	-26437	12660	12220	11460	11020	10260	12440	11240	99	3530	500	8240	10	1	19724328	2430	47.57	4.74	12	1.29	259.00	2600.00	23450	20230906	-47.46	7660	20240806	60.84	16500	-25.33	20240625	7660	60.84	20240806	23450	-47.46	20230906	7660	60.84	20240806	3.89	N	417010	500	98 억	554566	N	N	0	N	N
98	20240905	161042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	350	2	3.06	4254540590	376811	113.15	11440	11900	10700	14850	8010	11430	11288.29	2.78	5691	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2324	45.48	4.53	12	1.91	259.00	2600.00	23450	20230906	-49.77	7660	20240806	53.79	16500	-28.61	20240625	7660	53.79	20240806	23450	-49.77	20230906	7660	53.79	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
99	20240905	151102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11510	80	2	0.70	3272893420	293441	88.12	11440	11750	10700	14850	8010	11430	11153.50	2.78	19435	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2270	44.44	4.43	12	1.49	259.00	2600.00	23450	20230906	-50.92	7660	20240806	50.26	16500	-30.24	20240625	7660	50.26	20240806	23450	-50.92	20230906	7660	50.26	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
100	20240905	141056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10850	-580	5	-5.07	2644331950	236951	71.16	11440	11750	10700	14850	8010	11430	11159.83	2.78	20065	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2140	41.89	4.17	12	1.20	259.00	2600.00	23450	20230906	-53.73	7660	20240806	41.64	16500	-34.24	20240625	7660	41.64	20240806	23450	-53.73	20230906	7660	41.64	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
101	20240905	131056	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10860	-570	5	-4.99	2322488030	207292	62.25	11440	11750	10700	14850	8010	11430	11203.94	2.78	15960	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2142	41.93	4.18	12	1.05	259.00	2600.00	23450	20230906	-53.69	7660	20240806	41.78	16500	-34.18	20240625	7660	41.78	20240806	23450	-53.69	20230906	7660	41.78	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
102	20240905	121057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11020	-410	5	-3.59	1516671800	133277	40.02	11440	11750	11000	14850	8010	11430	11379.85	2.78	-5848	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2174	42.55	4.24	12	0.68	259.00	2600.00	23450	20230906	-53.01	7660	20240806	43.86	16500	-33.21	20240625	7660	43.86	20240806	23450	-53.01	20230906	7660	43.86	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
103	20240905	111051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11300	-130	5	-1.14	1117253800	97343	29.23	11440	11750	11240	14850	8010	11430	11477.50	2.78	-5816	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2229	43.63	4.35	12	0.49	259.00	2600.00	23450	20230906	-51.81	7660	20240806	47.52	16500	-31.52	20240625	7660	47.52	20240806	23450	-51.81	20230906	7660	47.52	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
104	20240905	101054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11490	60	2	0.52	604821140	52293	15.70	11440	11750	11430	14850	8010	11430	11566.01	2.78	3088	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2266	44.36	4.42	12	0.27	259.00	2600.00	23450	20230906	-51.00	7660	20240806	50.00	16500	-30.36	20240625	7660	50.00	20240806	23450	-51.00	20230906	7660	50.00	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
105	20240905	091100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	70	2	0.61	198239860	17208	5.17	11440	11750	11440	14850	8010	11430	11520.22	2.78	1968	12136	11782	11436	11082	10736	11960	11260	99	3420	500	8000	10	1	19724328	2268	44.40	4.42	12	0.09	259.00	2600.00	23450	20230906	-50.96	7660	20240806	50.13	16500	-30.30	20240625	7660	50.13	20240806	23450	-50.96	20230906	7660	50.13	20240806	4.03	N	417010	500	98 억	548933	N	N	0	N	N
106	20240904	161032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11430	-600	5	-4.99	3798239330	331079	84.07	11090	11790	11090	15630	8430	12030	11472.30	2.73	11378	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2254	44.13	4.40	12	1.68	259.00	2600.00	23450	20230906	-51.26	7660	20240806	49.22	16500	-30.73	20240625	7660	49.22	20240806	23450	-51.26	20230906	7660	49.22	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
107	20240904	151043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11380	-650	5	-5.40	3578933950	311912	79.21	11090	11790	11090	15630	8430	12030	11474.14	2.73	8344	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2245	43.94	4.38	12	1.58	259.00	2600.00	23450	20230906	-51.47	7660	20240806	48.56	16500	-31.03	20240625	7660	48.56	20240806	23450	-51.47	20230906	7660	48.56	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
108	20240904	141046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11290	-740	5	-6.15	3266200660	284351	72.21	11090	11790	11090	15630	8430	12030	11486.47	2.73	4122	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2227	43.59	4.34	12	1.44	259.00	2600.00	23450	20230906	-51.86	7660	20240806	47.39	16500	-31.58	20240625	7660	47.39	20240806	23450	-51.86	20230906	7660	47.39	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
109	20240904	131042	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11310	-720	5	-5.99	3068839450	266861	67.77	11090	11790	11090	15630	8430	12030	11499.73	2.73	3086	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2231	43.67	4.35	12	1.35	259.00	2600.00	23450	20230906	-51.77	7660	20240806	47.65	16500	-31.45	20240625	7660	47.65	20240806	23450	-51.77	20230906	7660	47.65	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
110	20240904	121041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11420	-610	5	-5.07	2733914670	237264	60.25	11090	11790	11090	15630	8430	12030	11522.63	2.73	5199	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2253	44.09	4.39	12	1.20	259.00	2600.00	23450	20230906	-51.30	7660	20240806	49.09	16500	-30.79	20240625	7660	49.09	20240806	23450	-51.30	20230906	7660	49.09	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
111	20240904	111036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11560	-470	5	-3.91	2567413780	222697	56.55	11090	11790	11090	15630	8430	12030	11528.69	2.73	8704	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2280	44.63	4.45	12	1.13	259.00	2600.00	23450	20230906	-50.70	7660	20240806	50.91	16500	-29.94	20240625	7660	50.91	20240806	23450	-50.70	20230906	7660	50.91	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
112	20240904	101037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11400	-630	5	-5.24	2244930230	194504	49.39	11090	11790	11090	15630	8430	12030	11541.77	2.73	4524	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2249	44.02	4.38	12	0.99	259.00	2600.00	23450	20230906	-51.39	7660	20240806	48.83	16500	-30.91	20240625	7660	48.83	20240806	23450	-51.39	20230906	7660	48.83	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
113	20240904	091044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11650	-380	5	-3.16	620875940	54323	13.79	11090	11790	11090	15630	8430	12030	11429.12	2.73	17900	13516	12772	12386	11642	11256	12580	11450	99	3600	500	8420	10	1	19724328	2298	44.98	4.48	12	0.28	259.00	2600.00	23450	20230906	-50.32	7660	20240806	52.09	16500	-29.39	20240625	7660	52.09	20240806	23450	-50.32	20230906	7660	52.09	20240806	4.09	N	417010	500	98 억	537555	N	N	0	N	N
114	20240903	161024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	-750	5	-5.87	4870498990	387034	97.57	12780	13130	12000	16610	8950	12780	12585.41	2.63	19182	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2373	46.45	4.63	12	1.96	259.00	2600.00	24650	20230828	-51.20	7660	20240806	57.05	16500	-27.09	20240625	7660	57.05	20240806	23450	-48.70	20230906	7660	57.05	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
115	20240903	151034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12180	-600	5	-4.69	4596927270	364367	91.86	12780	13130	12000	16610	8950	12780	12616.13	2.63	16443	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2402	47.03	4.68	12	1.85	259.00	2600.00	24650	20230828	-50.59	7660	20240806	59.01	16500	-26.18	20240625	7660	59.01	20240806	23450	-48.06	20230906	7660	59.01	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
116	20240903	141033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-550	5	-4.30	3721591690	291986	73.61	12780	13130	12230	16610	8950	12780	12745.77	2.63	13229	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2412	47.22	4.70	12	1.48	259.00	2600.00	24650	20230828	-50.39	7660	20240806	59.66	16500	-25.88	20240625	7660	59.66	20240806	23450	-47.85	20230906	7660	59.66	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
117	20240903	131035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12570	-210	5	-1.64	2757437790	214042	53.96	12780	13130	12480	16610	8950	12780	12882.77	2.63	1114	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2479	48.53	4.83	12	1.09	259.00	2600.00	24650	20230828	-49.01	7660	20240806	64.10	16500	-23.82	20240625	7660	64.10	20240806	23450	-46.40	20230906	7660	64.10	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
118	20240903	121022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	0	3	0.00	2202225200	170011	42.86	12780	13130	12650	16610	8950	12780	12953.59	2.63	3033	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2521	49.34	4.92	12	0.86	259.00	2600.00	24650	20230828	-48.15	7660	20240806	66.84	16500	-22.55	20240625	7660	66.84	20240806	23450	-45.50	20230906	7660	66.84	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
119	20240903	111021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12890	110	2	0.86	1969641510	151863	38.29	12780	13130	12650	16610	8950	12780	12970.05	2.63	3486	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2542	49.77	4.96	12	0.77	259.00	2600.00	24650	20230828	-47.71	7660	20240806	68.28	16500	-21.88	20240625	7660	68.28	20240806	23450	-45.03	20230906	7660	68.28	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
120	20240903	101020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13080	300	2	2.35	1442851850	111171	28.03	12780	13130	12650	16610	8950	12780	12978.95	2.63	6569	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2580	50.50	5.03	12	0.56	259.00	2600.00	24650	20230828	-46.94	7660	20240806	70.76	16500	-20.73	20240625	7660	70.76	20240806	23450	-44.22	20230906	7660	70.76	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
121	20240903	091024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12980	200	2	1.56	697308250	53896	13.59	12780	13080	12650	16610	8950	12780	12938.49	2.63	2192	14026	13402	13076	12452	12126	13240	12290	99	3830	500	8940	10	1	19724328	2560	50.12	4.99	12	0.27	259.00	2600.00	24650	20230828	-47.34	7660	20240806	69.45	16500	-21.33	20240625	7660	69.45	20240806	23450	-44.65	20230906	7660	69.45	20240806	4.01	N	417010	500	98 억	518373	N	N	0	N	N
122	20240902	161013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12780	-950	5	-6.92	5075766520	389479	75.59	13600	13700	12750	17840	9620	13730	13031.57	2.74	-22338	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2521	49.34	4.92	12	1.97	259.00	2600.00	24650	20230828	-48.15	7660	20240806	66.84	16500	-22.55	20240625	7660	66.84	20240806	23450	-45.50	20230906	7660	66.84	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
123	20240902	151029	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12880	-850	5	-6.19	4844005370	371403	72.09	13600	13700	12750	17840	9620	13730	13041.37	2.74	-22333	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2540	49.73	4.95	12	1.88	259.00	2600.00	24650	20230828	-47.75	7660	20240806	68.15	16500	-21.94	20240625	7660	68.15	20240806	23450	-45.07	20230906	7660	68.15	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
124	20240902	141025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12920	-810	5	-5.90	4344654350	332604	64.55	13600	13700	12750	17840	9620	13730	13061.38	2.74	-23351	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2548	49.88	4.97	12	1.69	259.00	2600.00	24650	20230828	-47.59	7660	20240806	68.67	16500	-21.70	20240625	7660	68.67	20240806	23450	-44.90	20230906	7660	68.67	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
125	20240902	131022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12860	-870	5	-6.34	3878513530	296267	57.50	13600	13700	12860	17840	9620	13730	13090.02	2.74	-22327	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2537	49.65	4.95	12	1.50	259.00	2600.00	24650	20230828	-47.83	7660	20240806	67.89	16500	-22.06	20240625	7660	67.89	20240806	23450	-45.16	20230906	7660	67.89	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
126	20240902	121027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12930	-800	5	-5.83	3474091220	264981	51.43	13600	13700	12930	17840	9620	13730	13109.36	2.74	-19657	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2550	49.92	4.97	12	1.34	259.00	2600.00	24650	20230828	-47.55	7660	20240806	68.80	16500	-21.64	20240625	7660	68.80	20240806	23450	-44.86	20230906	7660	68.80	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
127	20240902	111014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12990	-740	5	-5.39	3056475720	232724	45.17	13600	13700	12930	17840	9620	13730	13131.99	2.74	-21421	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2562	50.15	5.00	12	1.18	259.00	2600.00	24650	20230828	-47.30	7660	20240806	69.58	16500	-21.27	20240625	7660	69.58	20240806	23450	-44.61	20230906	7660	69.58	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
128	20240902	101014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12960	-770	5	-5.61	2264615560	171980	33.38	13600	13700	12930	17840	9620	13730	13166.00	2.74	-14768	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2556	50.04	4.98	12	0.87	259.00	2600.00	24650	20230828	-47.42	7660	20240806	69.19	16500	-21.45	20240625	7660	69.19	20240806	23450	-44.73	20230906	7660	69.19	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N
129	20240902	091009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13110	-620	5	-4.52	773553490	58066	11.27	13600	13700	13050	17840	9620	13730	13317.85	2.74	-5982	14583	14156	13723	13296	12863	14370	13510	99	4110	500	9610	10	1	19724328	2586	50.62	5.04	12	0.29	259.00	2600.00	24650	20230828	-46.82	7660	20240806	71.15	16500	-20.55	20240625	7660	71.15	20240806	23450	-44.09	20230906	7660	71.15	20240806	3.64	N	417010	500	98 억	539474	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History